ホーチミン証取株価
|
|
||||||||||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ホーチミン証取株価(2024/03/28 15:00VNT) | ||||||||||||||||||||
▼銘柄 | 前日終値 |
取引値 (終値) |
始値 | 高値 | 安値 | 前日比 |
前日比 (%) |
売買高 (株) |
売買代金 (千ドン) |
時価総額 (百万ドン) |
時価総額 (億円) |
PER (倍) |
外国人 [買]成立 |
外国人 [売]成立 |
業種 | |||||
合計 | 0 | 0.00 | 0 | 0 | ||||||||||||||||
ABR | 12.9 | 12.9 | 0 | 0.00% | - | - | 258,000 | 15.64 | 8.78 | 0 | 0 | |||||||||
ADP | 23.6 | 23.6 | 0 | 0.00% | - | - | 543,740 | 32.95 | 13.58 | 0 | 0 | |||||||||
BBC | 51.2 | 51.2 | 0 | 0.00% | - | - | 960,138 | 58.19 | 5.23 | 0 | 0 | |||||||||
CMV | 9.09 | 9.09 | 0 | 0.00% | - | - | 165,037 | 10.00 | 7.70 | 0 | 0 | |||||||||
DAT | 10 | 10 | 0 | 0.00% | - | - | 629,351 | 38.14 | 6.98 | 0 | 0 | |||||||||
DTT | 21 | 21 | 0 | 0.00% | - | - | 171,188 | 10.38 | 18.57 | 0 | 0 | |||||||||
FDC | 14.1 | 14.1 | 0 | 0.00% | - | - | 544,591 | 33.01 | - | 0 | 0 | |||||||||
FUCTVGF3 | 14.5 | 14.5 | 0 | 0.00% | - | - | - | - | - | 0 | 0 | |||||||||
FUCTVGF4 | 14 | 14 | 0 | 0.00% | - | - | - | - | - | 0 | 0 | |||||||||
FUCTVGF5 | 11.5 | 11.5 | 0 | 0.00% | - | - | - | - | - | 0 | 0 | |||||||||
FUEBFVND | 12.51 | 12.51 | 0 | 0.00% | - | - | - | - | - | 0 | 0 | |||||||||
HRC | 51.1 | 51.1 | 0 | 0.00% | - | - | 1,543,558 | 93.55 | 90.93 | 0 | 0 | |||||||||
L10 | 21.8 | 21.8 | 0 | 0.00% | - | - | 213,422 | 12.93 | 8.24 | 0 | 0 | |||||||||
NSC | 75.5 | 75.5 | 0 | 0.00% | - | - | 1,326,876 | 80.42 | 6.01 | 0 | 0 | |||||||||
NVT | 8.2 | 8.2 | 0 | 0.00% | - | - | 742,100 | 44.98 | - | 0 | 0 | |||||||||
PDN | 113.4 | 113.4 | 0 | 0.00% | - | - | 4,200,779 | 254.59 | 15.46 | 0 | 0 | |||||||||
PGI | 25 | 25 | 0 | 0.00% | - | - | 2,772,420 | 168.03 | 12.10 | 0 | 0 | |||||||||
PMG | 8.9 | 8.9 | 0 | 0.00% | - | - | 412,393 | 24.99 | 49.44 | 0 | 0 | |||||||||
SCD | 14.5 | 14.5 | 0 | 0.00% | - | - | 122,926 | 7.45 | - | 0 | 0 | |||||||||
SFC | 22 | 22 | 0 | 0.00% | - | - | 247,166 | 14.98 | 9.88 | 0 | 0 | |||||||||
SJF | 1.79 | 1.79 | 0 | 0.00% | - | - | 141,768 | 8.59 | - | 0 | 0 | |||||||||
SMA | 9.75 | 9.75 | 0 | 0.00% | - | - | 198,440 | 12.03 | 16.61 | 0 | 0 | |||||||||
SPM | 11.3 | 11.3 | 0 | 0.00% | - | - | 155,601 | 9.43 | 6.51 | 0 | 0 | |||||||||
SVI | 74.3 | 74.3 | 0 | 0.00% | - | - | 953,450 | 57.78 | 8.18 | 0 | 0 | |||||||||
TBC | 39.2 | 39.2 | 0 | 0.00% | - | - | 2,489,200 | 150.86 | 19.80 | 0 | 0 | |||||||||
TIX | 36.5 | 36.5 | 0 | 0.00% | - | - | 1,095,000 | 66.36 | 12.11 | 0 | 0 | |||||||||
TMS | 55 | 55 | 0 | 0.00% | - | - | 8,704,240 | 527.53 | 10.13 | 0 | 0 | |||||||||
TNC | 61.9 | 61.9 | 0 | 0.00% | - | - | 1,191,575 | 72.22 | 44.47 | 0 | 0 | |||||||||
TPC | 5.5 | 5.5 | 0 | 0.00% | - | - | 123,843 | 7.51 | 8.28 | 0 | 0 | |||||||||
UIC | 40.65 | 40.65 | 0 | 0.00% | - | - | 325,200 | 19.71 | 6.47 | 0 | 0 | |||||||||
YBM | 9.3 | 9.3 | 0 | 0.00% | - | - | 132,989 | 8.06 | 13.48 | 0 | 0 | |||||||||
ABT | 34.5 | 34.1 | 34.1 | 34.1 | 34.1 | -400 | -1.16% | 100 | - | 401,604 | 24.34 | 6.19 | 0 | 0 | ||||||
BTT | 32.5 | 32 | 32 | 32 | 32 | -500 | -1.54% | 100 | - | 432,000 | 26.18 | 8.73 | 0 | 0 | ||||||
CLW | 32.6 | 34.85 | 34.85 | 34.85 | 34.85 | +2,250 | +6.90% | 100 | - | 453,050 | 27.46 | 16.63 | 0 | 0 | ||||||
COM | 33.7 | 33.8 | 33.8 | 33.8 | 33.8 | +100 | +0.30% | 100 | - | 477,277 | 28.93 | 13.85 | 0 | 0 | ||||||
LEC | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0 | 0.00% | 100 | - | 166,779 | 10.11 | - | 0 | 0 | ||||||
MDG | 12.3 | 13.05 | 13.05 | 13.05 | 13.05 | +750 | +6.10% | 100 | - | 134,738 | 8.17 | 6.50 | 0 | 0 | ||||||
NAV | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | 0.00% | 100 | - | 130,800 | 7.93 | 6.65 | 0 | 0 | ||||||
S4A | 38.2 | 38.2 | 38.2 | 38.2 | 38.2 | 0 | 0.00% | 100 | - | 1,612,040 | 97.70 | 11.73 | 0 | 0 | ||||||
STG | 46.9 | 48.6 | 48.6 | 48.6 | 48.6 | +1,700 | +3.62% | 100 | - | 4,775,113 | 289.40 | 20.03 | 0 | 0 | ||||||
TTE | 9.5 | 10.15 | 10.15 | 10.15 | 10.15 | +650 | +6.84% | 100 | - | 289,178 | 17.53 | 13.44 | 0 | 0 | ||||||
VSI | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | 0 | 0.00% | 100 | - | 241,560 | 14.64 | 9.91 | 0 | 0 | ||||||
DTL | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | 0 | 0.00% | 300 | - | 885,212 | 53.65 | - | 0 | 0 | ||||||
FUEIP100 | 7.3 | 7.5 | 7.31 | 7.5 | 7.31 | +200 | +2.74% | 300 | - | - | - | - | 0 | 0 | ||||||
FUEKIVFS | 12.25 | 12.42 | 12.2 | 12.42 | 12.2 | +170 | +1.39% | 300 | - | - | - | - | 300 | 100 | ||||||
FUEMAVND | 12.86 | 13.01 | 13.01 | 13.01 | 13.01 | +150 | +1.17% | 300 | - | - | - | - | 100 | 0 | ||||||
HU1 | 5.54 | 5.48 | 5.55 | 5.55 | 5.48 | -60 | -1.08% | 300 | - | 54,800 | 3.32 | 14.42 | 0 | 0 | ||||||
LM8 | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | 0 | 0.00% | 300 | - | 129,564 | 7.85 | 13.69 | 0 | 20 | ||||||
SVC | 28.2 | 28.2 | 28.2 | 28.2 | 28.2 | 0 | 0.00% | 400 | - | 1,878,686 | 113.86 | 65.58 | 0 | 200 | ||||||
TRA | 83.9 | 83.8 | 83.9 | 83.9 | 82 | -100 | -0.12% | 500 | - | 3,473,555 | 210.52 | 14.73 | 0 | 200 | ||||||
HTL | 15.5 | 15.4 | 15.4 | 15.65 | 15.4 | -100 | -0.65% | 700 | - | 184,800 | 11.20 | 5.00 | 0 | 0 | ||||||
TCR | 3.8 | 3.86 | 3.8 | 3.86 | 3.6 | +60 | +1.58% | 700 | - | 175,341 | 10.63 | 116.97 | 0 | 0 | ||||||
PNC | 8.1 | 8.66 | 8.4 | 8.66 | 8.4 | +560 | +6.91% | 800 | - | 93,522 | 5.67 | 7.05 | 0 | 0 | ||||||
TVT | 17.35 | 17.3 | 16.95 | 17.3 | 16.85 | -50 | -0.29% | 800 | - | 363,300 | 22.02 | 7.21 | 0 | 0 | ||||||
SSC | 33.5 | 33.8 | 31.6 | 33.8 | 31.5 | +300 | +0.90% | 900 | - | 448,586 | 27.19 | 8.91 | 0 | 0 | ||||||
CCI | 21.8 | 20.6 | 20.6 | 20.6 | 20.6 | -1,200 | -5.50% | 1,000 | - | 361,347 | 21.90 | 16.86 | 0 | 0 | ||||||
HAS | 7 | 7.45 | 7 | 7.45 | 7 | +450 | +6.43% | 1,000 | - | 58,110 | 3.52 | 80.11 | 0 | 0 | ||||||
PJT | 10.5 | 10.6 | 10.6 | 10.6 | 10.6 | +100 | +0.95% | 1,000 | - | 244,232 | 14.80 | 14.60 | 0 | 10 | ||||||
SFG | 12.65 | 12.75 | 12.9 | 12.9 | 12.65 | +100 | +0.79% | 1,000 | - | 610,691 | 37.01 | 10.75 | 0 | 0 | ||||||
HNA | 22.35 | 22.7 | 22.6 | 22.7 | 22.6 | +350 | +1.57% | 1,100 | - | - | - | 22.59 | 0 | 0 | ||||||
LGC | 58.7 | 58.6 | 55.1 | 58.6 | 55 | -100 | -0.17% | 1,200 | - | 11,301,289 | 684.93 | 16.44 | 0 | 0 | ||||||
PGD | 36.65 | 38 | 36.75 | 38 | 36.75 | +1,350 | +3.68% | 1,200 | - | 3,761,898 | 227.99 | 14.87 | 0 | 0 | ||||||
BHN | 39 | 38.9 | 39 | 39 | 38.75 | -100 | -0.26% | 1,300 | - | 9,017,020 | 546.49 | 20.53 | 0 | 0 | ||||||
VCA | 9.35 | 9.38 | 9.35 | 9.38 | 9.35 | +30 | +0.32% | 1,300 | - | 142,457 | 8.63 | 19.54 | 0 | 0 | ||||||
ASG | 21.25 | 21.2 | 21.2 | 21.2 | 20.35 | -50 | -0.24% | 1,500 | - | 1,924,635 | 116.64 | 17.80 | 0 | 0 | ||||||
SFI | 35.8 | 36 | 35.8 | 36.3 | 35.8 | +200 | +0.56% | 1,500 | - | 795,097 | 48.19 | 8.29 | 1,000 | 0 | ||||||
CVT | 29.5 | 29.85 | 29.5 | 29.85 | 29.5 | +350 | +1.19% | 1,700 | - | 1,095,223 | 66.38 | 11.53 | 0 | 0 | ||||||
TMP | 71.4 | 71.8 | 70.8 | 71.9 | 70 | +400 | +0.56% | 1,800 | - | 5,026,000 | 304.61 | 8.77 | 0 | 0 | ||||||
CLC | 39.5 | 39.35 | 39.15 | 39.5 | 39.15 | -150 | -0.38% | 2,000 | - | 1,031,268 | 62.50 | 8.16 | 400 | 0 | ||||||
FUCVREIT | 6.83 | 7.08 | 7.08 | 7.08 | 7.08 | +250 | +3.66% | 2,100 | - | - | - | - | 0 | 100 | ||||||
SC5 | 19.55 | 19.3 | 18.9 | 19.3 | 18.5 | -250 | -1.28% | 2,100 | - | 289,182 | 17.53 | 8.82 | 0 | 2,000 | ||||||
QNP | 34 | 33.1 | 34 | 34 | 33.1 | -900 | -2.65% | 2,500 | - | 1,337,569 | 81.06 | 11.61 | 0 | 0 | ||||||
MCP | 35 | 35 | 35 | 35 | 35 | 0 | 0.00% | 2,600 | - | 526,842 | 31.93 | 46.73 | 0 | 10 | ||||||
DRL | 66.6 | 67.2 | 66.6 | 67.2 | 66.6 | +600 | +0.90% | 2,700 | - | 638,400 | 38.69 | 11.71 | 0 | 0 | ||||||
GMC | 8.91 | 8.91 | 9.24 | 9.25 | 8.86 | 0 | 0.00% | 2,800 | - | 293,593 | 17.79 | - | 0 | 0 | ||||||
VPS | 9.5 | 9.55 | 9.5 | 9.65 | 9.5 | +50 | +0.53% | 2,900 | - | 233,601 | 14.16 | 17.21 | 0 | 0 | ||||||
VCF | 232.7 | 235.6 | 246.9 | 248.8 | 232.5 | +2,900 | +1.25% | 3,100 | - | 6,262,044 | 379.52 | 13.92 | 20 | 300 | ||||||
VTB | 10.55 | 10.55 | 10.4 | 10.55 | 10.4 | 0 | 0.00% | 3,100 | - | 113,988 | 6.91 | 6.13 | 0 | 0 | ||||||
AAM | 9.48 | 9.46 | 9.46 | 9.47 | 9 | -20 | -0.21% | 3,400 | - | 98,868 | 5.99 | 236.50 | 0 | 0 | ||||||
SRC | 30.5 | 28.6 | 30.5 | 32 | 28.6 | -1,900 | -6.23% | 3,400 | - | 802,612 | 48.64 | 27.29 | 0 | 0 | ||||||
GTA | 12.5 | 12.4 | 12.45 | 12.45 | 12.4 | -100 | -0.80% | 3,500 | - | 121,892 | 7.39 | 11.83 | 0 | 0 | ||||||
LIX | 67.5 | 68.3 | 67.5 | 68.3 | 67.5 | +800 | +1.19% | 3,600 | - | 2,212,920 | 134.12 | 12.97 | 0 | 0 | ||||||
VID | 5.9 | 5.89 | 5.9 | 5.9 | 5.76 | -10 | -0.17% | 3,600 | - | 240,524 | 14.58 | 8.80 | 200 | 0 | ||||||
FUEFCV50 | 12.36 | 12.15 | 12.19 | 12.19 | 11.99 | -210 | -1.70% | 3,700 | - | - | - | - | 0 | 0 | ||||||
VMD | 17.1 | 17.15 | 17.15 | 17.2 | 17.1 | +50 | +0.29% | 3,800 | - | 264,801 | 16.05 | 7.61 | 0 | 0 | ||||||
TDW | 48.7 | 48.8 | 46.8 | 48.8 | 46.8 | +100 | +0.21% | 4,000 | - | 414,800 | 25.14 | 8.73 | 0 | 2,000 | ||||||
PTC | 6.1 | 6.08 | 5.97 | 6.08 | 5.9 | -20 | -0.33% | 4,300 | - | 195,725 | 11.86 | - | 0 | 0 | ||||||
DMC | 63.9 | 63 | 63.9 | 63.9 | 63 | -900 | -1.41% | 4,400 | - | 2,187,830 | 132.60 | 10.94 | 300 | 300 | ||||||
TYA | 9.9 | 10 | 9.91 | 10.05 | 9.91 | +100 | +1.01% | 4,500 | - | 306,806 | 18.59 | 333.33 | 100 | 1,000 | ||||||
ADG | 18.8 | 18.8 | 18.8 | 18.8 | 18.5 | 0 | 0.00% | 4,800 | - | 401,954 | 24.36 | 7.65 | 0 | 2,900 | ||||||
TCT | 26.3 | 26.2 | 26.35 | 26.35 | 26.2 | -100 | -0.38% | 5,200 | - | 335,046 | 20.31 | 11.32 | 0 | 0 | ||||||
TMT | 12.6 | 12.4 | 12.6 | 12.7 | 12.4 | -200 | -1.59% | 5,200 | - | 457,287 | 27.71 | 9.47 | 0 | 200 | ||||||
NHT | 12 | 12.6 | 12 | 12.6 | 12 | +600 | +5.00% | 5,400 | - | 302,447 | 18.33 | 4.57 | 0 | 0 | ||||||
SBV | 11.1 | 11.05 | 10.55 | 11.1 | 10.55 | -50 | -0.45% | 5,400 | - | 301,930 | 18.30 | 24.07 | 0 | 0 | ||||||
TCO | 10.7 | 10.6 | 10.5 | 10.65 | 10.5 | -100 | -0.93% | 5,400 | - | 198,337 | 12.02 | 28.49 | 0 | 0 | ||||||
CLL | 41 | 40.95 | 41.3 | 42 | 40.95 | -50 | -0.12% | 5,500 | - | 1,392,300 | 84.38 | 15.11 | 0 | 0 | ||||||
FUEMAV30 | 15.28 | 15.47 | 15.39 | 15.47 | 15.39 | +190 | +1.24% | 5,500 | - | - | - | - | 5,200 | 300 | ||||||
TN1 | 14.15 | 14.15 | 14 | 14.2 | 13.9 | 0 | 0.00% | 5,600 | - | 702,773 | 42.59 | 11.57 | 0 | 0 | ||||||
CAV | 78 | 78.5 | 78 | 78.5 | 78 | +500 | +0.64% | 5,700 | - | 4,512,920 | 273.51 | 10.84 | 900 | 0 | ||||||
OPC | 23.5 | 23.5 | 23.5 | 23.5 | 23.2 | 0 | 0.00% | 5,900 | - | 1,505,196 | 91.22 | 11.75 | 0 | 0 | ||||||
SZL | 41.2 | 41.2 | 42.2 | 42.2 | 41.2 | 0 | 0.00% | 6,100 | - | 1,126,595 | 68.28 | 13.58 | 0 | 0 | ||||||
DCL | 24.1 | 24.1 | 24.1 | 24.1 | 24.05 | 0 | 0.00% | 6,200 | - | 1,760,289 | 106.68 | 15.15 | 0 | 0 | ||||||
DBT | 12.4 | 12.35 | 12.5 | 12.5 | 12.3 | -50 | -0.40% | 6,400 | - | 201,620 | 12.22 | 5.46 | 0 | 0 | ||||||
HTI | 17.45 | 17.4 | 17.4 | 17.4 | 17.4 | -50 | -0.29% | 6,600 | - | 434,116 | 26.31 | 7.85 | 0 | 0 | ||||||
IMP | 68 | 68 | 68 | 69.3 | 68 | 0 | 0.00% | 7,600 | - | 4,760,316 | 288.50 | 23.04 | 0 | 0 | ||||||
SGN | 73.5 | 74.4 | 73.5 | 74.5 | 72.9 | +900 | +1.22% | 8,200 | - | 2,494,899 | 151.21 | 11.67 | 0 | 200 | ||||||
CHP | 29.4 | 29.35 | 29.4 | 29.4 | 29.1 | -50 | -0.17% | 8,300 | - | 4,311,887 | 261.33 | 8.45 | 0 | 0 | ||||||
LAF | 13.9 | 14 | 13.9 | 14 | 13.8 | +100 | +0.72% | 8,300 | - | 206,192 | 12.50 | 7.21 | 0 | 0 | ||||||
VDP | 41.2 | 39.1 | 39 | 39.1 | 39 | -2,100 | -5.10% | 8,500 | - | 719,554 | 43.61 | 9.70 | 0 | 0 | ||||||
ACL | 13 | 13 | 13 | 13 | 12.9 | 0 | 0.00% | 8,800 | - | 652,067 | 39.52 | 5.53 | 0 | 0 | ||||||
DVP | 76.3 | 76 | 76.3 | 76.5 | 76 | -300 | -0.39% | 8,800 | - | 3,040,000 | 184.24 | 9.19 | 0 | 0 | ||||||
FUESSV50 | 18.12 | 18.2 | 18.14 | 18.5 | 17.81 | +80 | +0.44% | 8,900 | - | - | - | - | 800 | 1,200 | ||||||
TRC | 38.9 | 38.9 | 39 | 39.05 | 38.9 | 0 | 0.00% | 9,100 | - | 1,132,963 | 68.66 | 16.76 | 0 | 0 | ||||||
HTV | 9 | 9.05 | 8.95 | 9.2 | 8.81 | +50 | +0.56% | 9,300 | - | 118,591 | 7.19 | 14.79 | 0 | 6,000 | ||||||
TCL | 38.4 | 38.3 | 38.4 | 38.45 | 38.15 | -100 | -0.26% | 9,500 | - | 1,155,068 | 70.00 | 11.21 | 0 | 0 | ||||||
ILB | 32.15 | 33.4 | 34.2 | 34.2 | 33.4 | +1,250 | +3.89% | 9,700 | - | 818,375 | 49.60 | 10.30 | 4,100 | 0 | ||||||
TDM | 43.85 | 45 | 46.8 | 46.8 | 44 | +1,150 | +2.62% | 9,700 | - | 4,950,000 | 300.00 | 17.25 | 0 | 0 | ||||||
VNS | 12.9 | 12.95 | 12.85 | 12.95 | 12.85 | +50 | +0.39% | 9,800 | - | 878,777 | 53.26 | 4.80 | 0 | 0 | ||||||
DSN | 56.4 | 56.5 | 56.5 | 56.5 | 56.3 | +100 | +0.18% | 10,000 | - | 682,690 | 41.38 | 7.13 | 900 | 0 | ||||||
ICT | 12.4 | 12.25 | 12.3 | 12.4 | 12.1 | -150 | -1.21% | 10,400 | - | 394,266 | 23.89 | 38.77 | 0 | 0 | ||||||
VNL | 14.15 | 14.25 | 14.05 | 14.3 | 14 | +100 | +0.71% | 10,500 | - | 201,502 | 12.21 | 3.08 | 0 | 0 | ||||||
BRC | 14 | 13.9 | 14 | 14 | 13.85 | -100 | -0.71% | 11,300 | - | 172,012 | 10.42 | 8.86 | 0 | 0 | ||||||
VAF | 14.9 | 15.15 | 14 | 15.2 | 14 | +250 | +1.68% | 11,300 | - | 570,630 | 34.58 | 9.03 | 5,000 | 100 | ||||||
VFG | 59.9 | 59.9 | 60 | 60 | 58.8 | 0 | 0.00% | 11,300 | - | 2,498,586 | 151.43 | 12.47 | 0 | 0 | ||||||
RAL | 127.3 | 127 | 127.5 | 127.6 | 125 | -300 | -0.24% | 11,600 | - | 2,990,522 | 181.24 | 4.97 | 0 | 200 | ||||||
HVX | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0 | 0.00% | 11,700 | - | 122,084 | 7.40 | - | 0 | 0 | ||||||
NCT | 91.1 | 90.9 | 92 | 92 | 90.4 | -200 | -0.22% | 12,500 | - | 2,378,465 | 144.15 | 11.54 | 0 | 0 | ||||||
DBD | 56.6 | 56.2 | 56.5 | 56.5 | 55.6 | -400 | -0.71% | 12,600 | - | 4,206,203 | 254.92 | 20.08 | 0 | 1,100 | ||||||
DXV | 3.76 | 3.79 | 3.76 | 3.79 | 3.75 | +30 | +0.80% | 13,000 | - | 37,521 | 2.27 | - | 0 | 0 | ||||||
TEG | 8.89 | 8.79 | 8.61 | 8.87 | 8.5 | -100 | -1.12% | 13,300 | - | 639,970 | 38.79 | 14.02 | 500 | 0 | ||||||
AST | 57.5 | 57.2 | 57.6 | 57.6 | 57.2 | -300 | -0.52% | 13,500 | - | 2,574,000 | 156.00 | 115.56 | 0 | 0 | ||||||
APC | 7.11 | 7.09 | 7.12 | 7.2 | 7.09 | -20 | -0.28% | 13,600 | - | 141,127 | 8.55 | - | 0 | 2,000 | ||||||
PGV | 21.5 | 21.5 | 21.6 | 21.6 | 21.4 | 0 | 0.00% | 13,900 | - | 24,154,563 | 1,463.91 | 9.57 | 0 | 0 | ||||||
PIT | 6.8 | 6.7 | 6.79 | 6.79 | 6.6 | -100 | -1.47% | 13,900 | - | 95,209 | 5.77 | - | 0 | 0 | ||||||
SHP | 33 | 33.45 | 33 | 33.5 | 32.05 | +450 | +1.36% | 14,100 | - | 3,385,352 | 205.17 | 12.72 | 0 | 0 | ||||||
SBA | 32.3 | 32.3 | 31.2 | 32.3 | 31.2 | 0 | 0.00% | 14,400 | - | 1,953,771 | 118.41 | 11.14 | 0 | 0 | ||||||
VNG | 8.9 | 8.87 | 8.84 | 8.87 | 8.84 | -30 | -0.34% | 14,600 | - | 862,844 | 52.29 | 328.52 | 0 | 0 | ||||||
ACG | 40.3 | 40.4 | 40.5 | 40.5 | 40.3 | +100 | +0.25% | 15,500 | - | 6,091,833 | 369.20 | 8.83 | 0 | 0 | ||||||
SVT | 11.25 | 11.2 | 11.4 | 11.4 | 11.2 | -50 | -0.44% | 15,600 | - | 193,883 | 11.75 | 6.79 | 0 | 0 | ||||||
SMB | 37.6 | 37.6 | 38 | 38 | 37.5 | 0 | 0.00% | 16,700 | - | 1,122,234 | 68.01 | 8.62 | 0 | 0 | ||||||
DHG | 116.3 | 116.3 | 116.4 | 117 | 116.2 | 0 | 0.00% | 17,800 | - | 15,205,768 | 921.56 | 14.95 | 0 | 3,450 | ||||||
HTG | 32.65 | 32.5 | 32.85 | 32.85 | 32.5 | -150 | -0.46% | 18,500 | - | 1,170,088 | 70.91 | 7.31 | 0 | 0 | ||||||
TDP | 33.85 | 33.8 | 33.75 | 33.8 | 33.45 | -50 | -0.15% | 21,000 | - | 2,552,846 | 154.72 | 24.32 | 0 | 700 | ||||||
DQC | 16.1 | 15.9 | 16.1 | 16.1 | 15.8 | -200 | -1.24% | 21,700 | - | 438,173 | 26.56 | 31.86 | 0 | 0 | ||||||
FUEDCMID | 11.92 | 12.14 | 12 | 12.14 | 11.98 | +220 | +1.85% | 22,400 | - | - | - | - | 19,400 | 600 | ||||||
FMC | 49.95 | 50.2 | 49.95 | 50.3 | 49.5 | +250 | +0.50% | 23,800 | - | 3,282,522 | 198.94 | 10.90 | 6,200 | 0 | ||||||
BMC | 19.6 | 19.75 | 19.6 | 19.8 | 19.3 | +150 | +0.77% | 24,400 | - | 244,754 | 14.83 | 10.11 | 0 | 900 | ||||||
GDT | 27.5 | 27.5 | 27.55 | 27.8 | 27.5 | 0 | 0.00% | 24,600 | - | 582,103 | 35.28 | 7.93 | 100 | 5,040 | ||||||
THG | 41.3 | 41.35 | 41.7 | 41.7 | 41.2 | +50 | +0.12% | 27,300 | - | 949,309 | 57.53 | 6.18 | 0 | 0 | ||||||
C32 | 18 | 18 | 18 | 18.1 | 18 | 0 | 0.00% | 27,400 | - | 270,543 | 16.40 | 13.87 | 0 | 0 | ||||||
CSM | 14.6 | 14.8 | 14.6 | 14.8 | 14.4 | +200 | +1.37% | 28,200 | - | 1,533,654 | 92.95 | 38.54 | 0 | 0 | ||||||
FUESSV30 | 15.78 | 15.91 | 16 | 16.05 | 15.91 | +130 | +0.82% | 30,400 | - | - | - | - | 26,700 | 2,900 | ||||||
STK | 34 | 34.05 | 34 | 34.65 | 33.3 | +50 | +0.15% | 30,400 | - | 3,203,944 | 194.18 | 36.50 | 70,000 | 170 | ||||||
NNC | 17.7 | 18 | 17.6 | 18 | 17.6 | +300 | +1.69% | 34,000 | - | 394,560 | 23.91 | 11.51 | 22,100 | 0 | ||||||
EVE | 14.7 | 14.7 | 14.65 | 14.9 | 14.55 | 0 | 0.00% | 34,900 | - | 617,103 | 37.40 | 6.64 | 600 | 23,900 | ||||||
PGC | 14.8 | 14.85 | 14.8 | 14.9 | 14.75 | +50 | +0.34% | 37,100 | - | 896,038 | 54.31 | 8.82 | 0 | 2,800 | ||||||
SHA | 4.7 | 4.69 | 4.7 | 4.7 | 4.66 | -10 | -0.21% | 38,200 | - | 156,865 | 9.51 | 8.88 | 0 | 0 | ||||||
SGR | 20.8 | 21 | 21 | 21 | 20.6 | +200 | +0.96% | 38,700 | - | 1,260,000 | 76.36 | 5.85 | 0 | 0 | ||||||
KMR | 3.62 | 3.61 | 3.62 | 3.62 | 3.57 | -10 | -0.28% | 40,500 | - | 205,329 | 12.44 | 12.20 | 0 | 0 | ||||||
PTL | 4.08 | 4.07 | 4.08 | 4.08 | 4.03 | -10 | -0.25% | 41,900 | - | 402,381 | 24.39 | - | 0 | 100 | ||||||
HMC | 12.2 | 12.35 | 12.2 | 12.65 | 12.2 | +150 | +1.23% | 43,300 | - | 337,155 | 20.43 | 15.94 | 0 | 0 | ||||||
ASP | 4.92 | 4.86 | 4.92 | 4.94 | 4.86 | -60 | -1.22% | 43,800 | - | 181,470 | 11.00 | 118.54 | 0 | 0 | ||||||
SGT | 12.25 | 12.1 | 12.25 | 12.4 | 12 | -150 | -1.22% | 44,600 | - | 1,790,839 | 108.54 | 12.97 | 0 | 0 | ||||||
PLP | 5.14 | 5.14 | 5.14 | 5.15 | 5.1 | 0 | 0.00% | 46,600 | - | 359,799 | 21.81 | 9.33 | 0 | 150 | ||||||
MSH | 43.3 | 43.4 | 43.2 | 43.8 | 43.2 | +100 | +0.23% | 50,300 | - | 3,255,612 | 197.31 | 8.68 | 100 | 6,200 | ||||||
GSP | 12 | 12.05 | 12 | 12.1 | 11.95 | +50 | +0.42% | 50,900 | - | 672,383 | 40.75 | 8.54 | 0 | 0 | ||||||
CTF | 29.95 | 29.95 | 30.1 | 30.1 | 29.6 | 0 | 0.00% | 52,400 | - | 2,677,424 | 162.27 | 19.80 | 0 | 1,600 | ||||||
NBB | 25.4 | 25.45 | 25.1 | 25.5 | 24.9 | +50 | +0.20% | 52,600 | - | 2,549,067 | 154.49 | 446.49 | 0 | 0 | ||||||
DHA | 49.45 | 50 | 49.5 | 50 | 49.2 | +550 | +1.11% | 52,900 | - | 736,304 | 44.62 | 14.65 | 2,900 | 0 | ||||||
DHM | 10.7 | 10.65 | 10.7 | 10.85 | 10.5 | -50 | -0.47% | 54,500 | - | 334,369 | 20.26 | 266.25 | 0 | 0 | ||||||
FUEVN100 | 17.3 | 17.5 | 17.31 | 17.5 | 17.31 | +200 | +1.16% | 56,500 | - | - | - | - | 28,000 | 11,300 | ||||||
DTA | 4.83 | 4.95 | 4.94 | 5.08 | 4.85 | +120 | +2.48% | 58,700 | - | 89,396 | 5.42 | 11.07 | 0 | 0 | ||||||
TNA | 5.9 | 5.84 | 5.9 | 5.9 | 5.8 | -60 | -1.02% | 59,100 | - | 287,511 | 17.42 | 22.46 | 0 | 0 | ||||||
FUEKIV30 | 8.47 | 8.6 | 8.52 | 8.6 | 8.52 | +130 | +1.53% | 62,600 | - | - | - | - | 62,200 | 61,300 | ||||||
BTP | 15.1 | 14.8 | 15.1 | 15.2 | 14.8 | -300 | -1.99% | 63,800 | - | 895,187 | 54.25 | 12.65 | 0 | 600 | ||||||
CKG | 22.6 | 22.35 | 22.7 | 22.7 | 22.1 | -250 | -1.11% | 65,600 | - | 2,129,047 | 129.03 | 15.75 | 0 | 0 | ||||||
HUB | 19.8 | 19.7 | 19.9 | 20.5 | 19.6 | -100 | -0.51% | 66,500 | - | 518,079 | 31.40 | 8.13 | 0 | 0 | ||||||
TLG | 50 | 50 | 49.65 | 50.2 | 49.6 | 0 | 0.00% | 68,400 | - | 3,929,723 | 238.17 | 10.77 | 5,300 | 38,100 | ||||||
AAT | 5.3 | 5.33 | 5.38 | 5.38 | 5.28 | +30 | +0.57% | 69,000 | - | 377,466 | 22.88 | 3.82 | 0 | 0 | ||||||
TVS | 24.8 | 25 | 24.85 | 25.45 | 24.7 | +200 | +0.81% | 69,500 | - | 3,782,867 | 229.26 | 61.27 | 0 | 2,000 | ||||||
FCM | 4.56 | 4.54 | 4.54 | 4.57 | 4.5 | -20 | -0.44% | 69,600 | - | 204,754 | 12.41 | 10.97 | 700 | 0 | ||||||
PAC | 29.8 | 30 | 29.9 | 30 | 29.8 | +200 | +0.67% | 70,800 | - | 1,394,151 | 84.49 | 9.81 | 200 | 2,200 | ||||||
SJD | 15 | 15.1 | 15.1 | 15.1 | 15 | +100 | +0.67% | 71,500 | - | 1,041,879 | 63.14 | 6.77 | 0 | 2,000 | ||||||
HID | 2.94 | 2.93 | 2.93 | 2.93 | 2.91 | -10 | -0.34% | 75,500 | - | 224,896 | 13.63 | - | 0 | 0 | ||||||
BMI | 24.75 | 24.6 | 24.4 | 24.8 | 24.3 | -150 | -0.61% | 80,100 | - | 2,966,401 | 179.78 | 10.75 | 200 | 7,220 | ||||||
VSH | 48.7 | 49 | 48.7 | 50 | 48 | +300 | +0.62% | 80,400 | - | 11,575,821 | 701.56 | 9.15 | 1,000 | 500 | ||||||
GMH | 10.15 | 10 | 10 | 10.2 | 9.99 | -150 | -1.48% | 82,100 | - | 165,000 | 10.00 | 6.50 | 0 | 0 | ||||||
D2D | 44.85 | 44.25 | 44.85 | 45.3 | 44 | -600 | -1.34% | 82,400 | - | 1,338,994 | 81.15 | 59.32 | 300 | 300 | ||||||
TNI | 2.8 | 2.8 | 2.77 | 2.8 | 2.77 | 0 | 0.00% | 82,700 | - | 147,000 | 8.91 | 52.83 | 0 | 0 | ||||||
TDG | 3.86 | 3.88 | 3.88 | 3.97 | 3.83 | +20 | +0.52% | 86,500 | - | 75,152 | 4.55 | 23.66 | 0 | 0 | ||||||
LBM | 41.8 | 42.1 | 42.1 | 42.3 | 41.9 | +300 | +0.72% | 89,800 | - | 842,000 | 51.03 | 6.95 | 11,000 | 31,900 | ||||||
CRC | 6.57 | 6.5 | 6.51 | 6.57 | 6.45 | -70 | -1.07% | 91,900 | - | 195,000 | 11.82 | 8.11 | 0 | 0 | ||||||
CIG | 5.87 | 5.87 | 5.87 | 5.88 | 5.46 | 0 | 0.00% | 93,300 | - | 185,139 | 11.22 | - | 0 | 0 | ||||||
SRF | 10 | 10 | 9.8 | 10 | 9.43 | 0 | 0.00% | 97,400 | - | 337,868 | 20.48 | - | 0 | 0 | ||||||
MHC | 9.48 | 9.34 | 9.5 | 9.51 | 9.31 | -140 | -1.48% | 100,200 | - | 386,740 | 23.44 | - | 0 | 6,700 | ||||||
KHP | 9.1 | 9 | 9.1 | 9.19 | 9 | -100 | -1.10% | 102,100 | - | 530,154 | 32.13 | 8.98 | 0 | 0 | ||||||
HSL | 5.89 | 5.87 | 5.97 | 5.97 | 5.86 | -20 | -0.34% | 104,300 | - | 207,701 | 12.59 | 12.76 | 2,500 | 0 | ||||||
LGL | 3.97 | 3.95 | 3.97 | 3.97 | 3.9 | -20 | -0.50% | 112,300 | - | 203,414 | 12.33 | 37.62 | 0 | 0 | ||||||
BWE | 44.6 | 44.25 | 44.6 | 44.95 | 44.25 | -350 | -0.78% | 115,300 | - | 8,536,710 | 517.38 | 15.25 | 36,300 | 0 | ||||||
TLD | 5.26 | 5.27 | 5.29 | 5.29 | 5.25 | +10 | +0.19% | 122,100 | - | 393,946 | 23.88 | 22.33 | 0 | 0 | ||||||
BIC | 28.55 | 29.3 | 28.3 | 29.45 | 28.3 | +750 | +2.63% | 126,900 | - | 3,436,213 | 208.26 | 9.35 | 47,600 | 300 | ||||||
VTO | 11 | 10.9 | 11 | 11.1 | 10.9 | -100 | -0.91% | 126,900 | - | 870,547 | 52.76 | 15.73 | 6,200 | 0 | ||||||
DAG | 3.15 | 3.16 | 3.15 | 3.18 | 3.15 | +10 | +0.32% | 127,900 | - | 190,586 | 11.55 | 25.48 | 0 | 0 | ||||||
VNE | 6.31 | 6.25 | 6.38 | 6.38 | 6.18 | -60 | -0.95% | 130,700 | - | 512,845 | 31.08 | 35.31 | 100 | 15,000 | ||||||
HVH | 5.08 | 5.11 | 5.1 | 5.13 | 5.08 | +30 | +0.59% | 131,600 | - | 207,695 | 12.59 | 8.52 | 0 | 0 | ||||||
HII | 6.13 | 6.13 | 6.13 | 6.15 | 6.09 | 0 | 0.00% | 136,300 | - | 451,554 | 27.37 | - | 0 | 0 | ||||||
TDH | 4.1 | 4.1 | 4.1 | 4.1 | 4.06 | 0 | 0.00% | 148,600 | - | 461,876 | 27.99 | - | 0 | 0 | ||||||
PPC | 13.65 | 13.55 | 13.65 | 13.7 | 13.5 | -100 | -0.73% | 151,800 | - | 4,344,307 | 263.29 | 8.74 | 0 | 50,000 | ||||||
SCS | 75.1 | 75.9 | 75.8 | 76.9 | 75.4 | +800 | +1.07% | 151,800 | - | 7,163,380 | 434.14 | 16.36 | 27,600 | 105,100 | ||||||
VRC | 12.3 | 12.95 | 13 | 13 | 12.5 | +650 | +5.28% | 156,100 | - | 647,500 | 39.24 | 38.31 | 0 | 600 | ||||||
ACC | 14 | 14.3 | 14.35 | 14.35 | 14.15 | +300 | +2.14% | 159,600 | - | 1,501,500 | 91.00 | 16.63 | 0 | 0 | ||||||
BCE | 6 | 6.14 | 6.25 | 6.25 | 6 | +140 | +2.33% | 166,100 | - | 214,900 | 13.02 | - | 0 | 0 | ||||||
BMP | 112.4 | 113 | 113 | 113.9 | 112.7 | +600 | +0.53% | 169,500 | - | 9,250,286 | 560.62 | 13.32 | 5,900 | 30,500 | ||||||
HAP | 4.9 | 4.91 | 4.9 | 4.93 | 4.87 | +10 | +0.20% | 170,700 | - | 544,727 | 33.01 | 75.54 | 10,000 | 0 | ||||||
CCL | 9.29 | 9.3 | 9.29 | 9.38 | 9.2 | +10 | +0.11% | 175,300 | - | 554,107 | 33.58 | - | 4,000 | 14,500 | ||||||
PVP | 13.85 | 13.95 | 13.9 | 14 | 13.85 | +100 | +0.72% | 175,900 | - | 1,315,137 | 79.71 | 7.44 | 0 | 0 | ||||||
ITD | 10 | 10.2 | 10 | 10.2 | 9.86 | +200 | +2.00% | 178,300 | - | 249,506 | 15.12 | 55.74 | 0 | 0 | ||||||
VPD | 26 | 26 | 26.15 | 26.15 | 25.7 | 0 | 0.00% | 179,700 | - | 2,771,330 | 167.96 | 9.76 | 64,900 | 0 | ||||||
TTA | 8.2 | 8.2 | 8.21 | 8.22 | 8.17 | 0 | 0.00% | 183,200 | - | 1,394,472 | 84.51 | 19.52 | 0 | 0 | ||||||
PHC | 7.14 | 7.1 | 7.14 | 7.2 | 7.08 | -40 | -0.56% | 188,200 | - | 359,842 | 21.81 | 17.75 | 10,200 | 0 | ||||||
C47 | 6.68 | 6.67 | 6.68 | 6.77 | 6.64 | -10 | -0.15% | 190,000 | - | 220,371 | 13.36 | 12.26 | 0 | 0 | ||||||
NAF | 16.65 | 16.8 | 16.65 | 16.8 | 16.5 | +150 | +0.90% | 190,900 | - | 849,477 | 51.48 | 10.66 | 0 | 0 | ||||||
APG | 15.65 | 15.7 | 15.7 | 15.75 | 15.6 | +50 | +0.32% | 193,900 | - | 2,411,864 | 146.17 | - | 13,500 | 6,800 | ||||||
CMG | 40.15 | 40.45 | 40 | 40.45 | 40 | +300 | +0.75% | 195,300 | - | 6,090,877 | 369.14 | 19.82 | 303,100 | 5,300 | ||||||
HHP | 10.55 | 10.5 | 10.55 | 10.65 | 10.5 | -50 | -0.47% | 197,200 | - | 651,250 | 39.47 | 10.49 | 0 | 16,300 | ||||||
SBG | 16.2 | 16.15 | 16.25 | 16.25 | 16.1 | -50 | -0.31% | 200,800 | - | 403,750 | 24.47 | 6.58 | 0 | 0 | ||||||
DAH | 4.14 | 4.13 | 4.12 | 4.16 | 4.12 | -10 | -0.24% | 201,900 | - | 347,746 | 21.08 | 8.04 | 0 | 0 | ||||||
TNT | 6.05 | 5.9 | 6.07 | 6.07 | 5.9 | -150 | -2.48% | 204,800 | - | 300,900 | 18.24 | 19.67 | 3,000 | 4,900 | ||||||
VIP | 11.25 | 11.25 | 11.2 | 11.25 | 11.15 | 0 | 0.00% | 205,600 | - | 770,298 | 46.68 | 3.46 | 0 | 0 | ||||||
SAV | 16.25 | 16.1 | 16.1 | 16.2 | 15.7 | -150 | -0.92% | 211,500 | - | 347,126 | 21.04 | - | 100 | 0 | ||||||
NHH | 18.05 | 18.05 | 18.2 | 18.25 | 18 | 0 | 0.00% | 214,800 | - | 1,315,484 | 79.73 | 9.28 | 0 | 1,500 | ||||||
DC4 | 11.8 | 11.5 | 11.9 | 12 | 11.5 | -300 | -2.54% | 224,300 | - | 603,747 | 36.59 | - | 1,900 | 13,000 | ||||||
HT1 | 13.55 | 13.55 | 13.6 | 13.6 | 13.45 | 0 | 0.00% | 234,200 | - | 5,170,543 | 313.37 | 20.07 | 45,400 | 0 | ||||||
SJS | 73.1 | 73.4 | 73.6 | 73.9 | 72.8 | +300 | +0.41% | 235,100 | - | 8,360,075 | 506.67 | 45.11 | 1,600 | 2,900 | ||||||
QBS | 2.13 | 2.16 | 2.13 | 2.16 | 2.13 | +30 | +1.41% | 259,400 | - | 149,753 | 9.08 | - | 0 | 0 | ||||||
SVD | 3.04 | 3.25 | 3.25 | 3.25 | 3.07 | +210 | +6.91% | 268,200 | - | 89,719 | 5.44 | - | 0 | 5,000 | ||||||
KPF | 4.3 | 4.3 | 4.35 | 4.35 | 4.29 | 0 | 0.00% | 287,100 | - | 261,729 | 15.86 | 3.66 | 1,500 | 4,400 | ||||||
CTR | 142.7 | 142.2 | 142.7 | 147 | 142.2 | -500 | -0.35% | 293,900 | - | 16,265,672 | 985.80 | 36.73 | 48,050 | 19,100 | ||||||
TDC | 9.27 | 9.3 | 9.25 | 9.35 | 9.23 | +30 | +0.32% | 300,000 | - | 930,000 | 56.36 | 38.75 | 7,200 | 16,200 | ||||||
ABS | 5.74 | 5.71 | 5.79 | 5.81 | 5.7 | -30 | -0.52% | 302,900 | - | 456,800 | 27.68 | 21.31 | 0 | 0 | ||||||
SAM | 6.67 | 6.68 | 6.7 | 6.7 | 6.63 | +10 | +0.15% | 310,700 | - | 2,538,139 | 153.83 | 954.29 | 8,000 | 0 | ||||||
SIP | 89 | 90.9 | 89 | 91 | 88.5 | +1,900 | +2.13% | 310,900 | - | 16,526,340 | 1,001.60 | 8.63 | 44,100 | 6,400 | ||||||
JVC | 3.57 | 3.57 | 3.57 | 3.62 | 3.54 | 0 | 0.00% | 316,900 | - | 401,626 | 24.34 | 18.50 | 0 | 0 | ||||||
BFC | 30 | 30.45 | 30.5 | 30.5 | 30 | +450 | +1.50% | 319,800 | - | 1,740,765 | 105.50 | 13.05 | 400 | 65,500 | ||||||
PSH | 7.58 | 7.57 | 7.58 | 7.6 | 7.55 | -10 | -0.13% | 328,100 | - | 955,105 | 57.89 | - | 0 | 0 | ||||||
VPH | 8.5 | 8.11 | 8.5 | 8.6 | 8.06 | -390 | -4.59% | 344,200 | - | 773,352 | 46.87 | 39.37 | 0 | 2,100 | ||||||
TCI | 13 | 13.05 | 13.1 | 13.1 | 12.95 | +50 | +0.38% | 345,200 | - | - | - | 22.62 | 8,100 | 0 | ||||||
MIG | 18.05 | 18.05 | 18.1 | 18.25 | 17.95 | 0 | 0.00% | 352,400 | - | 3,116,739 | 188.89 | 11.11 | 396,700 | 27,800 | ||||||
OGC | 6.72 | 6.68 | 6.75 | 6.75 | 6.64 | -40 | -0.60% | 359,700 | - | 2,004,000 | 121.45 | 49.48 | 0 | 2,400 | ||||||
NO1 | 7.92 | 8.2 | 8 | 8.2 | 8 | +280 | +3.54% | 364,000 | - | 196,800 | 11.93 | 5.01 | 0 | 0 | ||||||
KOS | 37.5 | 37.65 | 37.5 | 37.7 | 37.5 | +150 | +0.40% | 370,600 | - | 8,150,522 | 493.97 | 376.50 | 3,200 | 45,600 | ||||||
LHG | 36.25 | 36.6 | 36.25 | 36.8 | 35.95 | +350 | +0.97% | 378,200 | - | 1,830,440 | 110.94 | 13.60 | 81,800 | 2,600 | ||||||
PET | 28.85 | 28.9 | 29 | 29.1 | 28.65 | +50 | +0.17% | 382,900 | - | 3,084,270 | 186.93 | 23.96 | 0 | 0 | ||||||
BVH | 43.3 | 43.3 | 43.3 | 43.55 | 43.2 | 0 | 0.00% | 389,700 | - | 32,142,576 | 1,948.03 | 20.73 | 3,100 | 44,530 | ||||||
BKG | 4.41 | 4.41 | 4.48 | 4.48 | 4.37 | 0 | 0.00% | 390,300 | - | 300,762 | 18.23 | 9.36 | 0 | 0 | ||||||
CDC | 19.95 | 20 | 19.95 | 20.1 | 19.9 | +50 | +0.25% | 392,700 | - | 439,774 | 26.65 | 169.49 | 0 | 9,300 | ||||||
GEG | 13.25 | 13.35 | 13.25 | 13.35 | 13.2 | +100 | +0.75% | 398,100 | - | 4,555,680 | 276.10 | 15.17 | 5,100 | 0 | ||||||
CTI | 16.05 | 16 | 16.25 | 16.25 | 15.9 | -50 | -0.31% | 411,200 | - | 876,800 | 53.14 | 9.88 | 0 | 3,900 | ||||||
TVB | 8.78 | 8.8 | 8.8 | 8.96 | 8.7 | +20 | +0.23% | 414,500 | - | 986,454 | 59.79 | 53.01 | 16,700 | 44,700 | ||||||
NHA | 22.3 | 22.5 | 22.55 | 22.7 | 22 | +200 | +0.90% | 415,100 | - | 948,927 | 57.51 | 450.00 | 0 | 18,770 | ||||||
ST8 | 10.55 | 10.5 | 10.5 | 10.7 | 10.5 | -50 | -0.47% | 418,600 | - | 270,069 | 16.37 | 72.92 | 0 | 66,900 | ||||||
TIP | 26.75 | 26.6 | 27 | 27.05 | 26.6 | -150 | -0.56% | 427,300 | - | 1,729,209 | 104.80 | 9.94 | 2,000 | 1,600 | ||||||
CRE | 9.15 | 9.15 | 9.15 | 9.16 | 9.03 | 0 | 0.00% | 457,000 | - | 4,242,658 | 257.13 | 14.50 | 0 | 9,800 | ||||||
TNH | 22.6 | 23 | 23 | 23.1 | 22.65 | +400 | +1.77% | 468,700 | - | 2,205,116 | 133.64 | 8.49 | 135,260 | 125,400 | ||||||
DHC | 43.8 | 43.95 | 43.8 | 44.5 | 43.7 | +150 | +0.34% | 469,600 | - | 3,537,669 | 214.40 | 9.51 | 4,000 | 3,040 | ||||||
APH | 7.99 | 7.98 | 8.05 | 8.05 | 7.95 | -10 | -0.13% | 478,900 | - | 1,946,196 | 117.95 | - | 2,200 | 20,600 | ||||||
AGM | 6.99 | 6.74 | 6.75 | 6.9 | 6.7 | -250 | -3.58% | 487,500 | - | 122,668 | 7.43 | - | 0 | 0 | ||||||
TSC | 3.65 | 3.63 | 3.65 | 3.66 | 3.62 | -20 | -0.55% | 507,000 | - | 714,598 | 43.31 | - | 0 | 0 | ||||||
REE | 63.9 | 63.9 | 64.2 | 64.3 | 63.7 | 0 | 0.00% | 515,800 | - | 26,116,335 | 1,582.81 | 11.94 | 0 | 3,300 | ||||||
TV2 | 43.6 | 43.85 | 43.4 | 44.85 | 43.4 | +250 | +0.57% | 517,400 | - | 2,961,022 | 179.46 | 56.00 | 11,600 | 113,640 | ||||||
SHI | 14.9 | 14.9 | 14.7 | 14.9 | 14.7 | 0 | 0.00% | 517,500 | - | 2,411,678 | 146.16 | 39.01 | 0 | 0 | ||||||
SMC | 12.25 | 12.2 | 12.4 | 12.4 | 12.05 | -50 | -0.41% | 530,800 | - | 898,003 | 54.42 | - | 0 | 0 | ||||||
HVN | 13.35 | 13.45 | 13.35 | 13.45 | 13.35 | +100 | +0.75% | 547,200 | - | 29,783,602 | 1,805.07 | - | 5,500 | 14,600 | ||||||
PHR | 64.1 | 63.6 | 64.1 | 64.4 | 63.5 | -500 | -0.78% | 550,300 | - | 8,617,749 | 522.29 | 14.76 | 201,600 | 172,200 | ||||||
SKG | 14.95 | 14.85 | 15 | 15.05 | 14.85 | -100 | -0.67% | 551,900 | - | 940,476 | 57.00 | - | 6,200 | 124,600 | ||||||
BSI | 62.1 | 64 | 63 | 65 | 62.2 | +1,900 | +3.06% | 574,000 | - | 12,945,758 | 784.59 | 78.91 | 63,700 | 23,000 | ||||||
BCM | 65.2 | 65.3 | 65.7 | 66 | 65.1 | +100 | +0.15% | 580,100 | - | 67,585,500 | 4,096.09 | 44.06 | 14,000 | 101,600 | ||||||
ELC | 23.6 | 23.3 | 23.95 | 23.95 | 23.2 | -300 | -1.27% | 589,200 | - | 1,369,547 | 83.00 | 38.51 | 1,800 | 72,600 | ||||||
CSV | 60.9 | 61 | 62 | 62 | 60.1 | +100 | +0.16% | 622,200 | - | 2,696,200 | 163.41 | 14.64 | 13,500 | 300 | ||||||
NT2 | 25.15 | 25.1 | 25.15 | 25.2 | 24.9 | -50 | -0.20% | 625,000 | - | 7,225,688 | 437.92 | 16.24 | 3,200 | 20,000 | ||||||
PTB | 65.5 | 64.1 | 66.3 | 66.9 | 64 | -1,400 | -2.14% | 628,400 | - | 4,290,752 | 260.05 | 8.95 | 291,600 | 244,500 | ||||||
VJC | 103 | 103.2 | 103 | 103.2 | 101.7 | +200 | +0.19% | 635,100 | - | 55,894,290 | 3,387.53 | - | 34,100 | 127,210 | ||||||
HAR | 4.49 | 4.47 | 4.58 | 4.58 | 4.43 | -20 | -0.45% | 635,400 | - | 427,708 | 25.92 | - | 800 | 0 | ||||||
HAX | 15.45 | 15.5 | 15.45 | 15.6 | 15.4 | +50 | +0.32% | 643,900 | - | 1,448,127 | 87.77 | 41.33 | 55,400 | 0 | ||||||
FIR | 9.25 | 9.2 | 9.29 | 9.29 | 9.14 | -50 | -0.54% | 645,500 | - | 591,057 | 35.82 | 30.98 | 500 | 138,600 | ||||||
CNG | 34.3 | 35.2 | 34.5 | 35.4 | 34.15 | +900 | +2.62% | 657,900 | - | 1,235,495 | 74.88 | 12.67 | 13,700 | 27,300 | ||||||
FUEVFVND | 30.84 | 30.85 | 30.84 | 31.08 | 30.84 | +10 | +0.03% | 663,700 | - | - | - | - | 156,900 | 574,500 | ||||||
DPR | 43.4 | 43 | 43.6 | 43.6 | 42.45 | -400 | -0.92% | 686,700 | - | 3,736,095 | 226.43 | 7.46 | 17,900 | 45,200 | ||||||
KDC | 62.6 | 62.6 | 62.6 | 62.9 | 61.9 | 0 | 0.00% | 689,200 | - | 16,102,223 | 975.89 | 39.82 | 4,800 | 45,200 | ||||||
DPG | 46.85 | 46.7 | 46.85 | 47.3 | 46.3 | -150 | -0.32% | 735,700 | - | 2,942,079 | 178.31 | 7.72 | 110,600 | 67,400 | ||||||
HCD | 11.2 | 11.1 | 11.25 | 11.3 | 10.85 | -100 | -0.89% | 750,000 | - | 410,243 | 24.86 | 8.73 | 28,200 | 24,800 | ||||||
DRC | 32.6 | 32.5 | 32.85 | 32.9 | 32.15 | -100 | -0.31% | 753,300 | - | 3,860,760 | 233.99 | 15.67 | 17,300 | 23,100 | ||||||
CMX | 9.31 | 9.25 | 9.4 | 9.4 | 9.21 | -60 | -0.64% | 756,000 | - | 942,566 | 57.13 | 14.21 | 17,200 | 98,600 | ||||||
TCM | 45.8 | 45.7 | 45.8 | 45.95 | 45.15 | -100 | -0.22% | 756,000 | - | 4,231,695 | 256.47 | 37.74 | 53,300 | 4,700 | ||||||
ADS | 14.35 | 14.3 | 14.5 | 14.5 | 14.2 | -50 | -0.35% | 771,900 | - | 835,045 | 50.61 | 8.39 | 33,900 | 37,100 | ||||||
NTL | 37.95 | 38.5 | 38 | 39 | 38 | +550 | +1.45% | 773,300 | - | 2,348,113 | 142.31 | 23.71 | 155,400 | 97,300 | ||||||
GAS | 80.3 | 80.3 | 80.4 | 80.7 | 79.9 | 0 | 0.00% | 774,800 | - | 184,428,210 | 11,177.47 | 16.15 | 14,000 | 17,900 | ||||||
RDP | 6.99 | 6.8 | 7.06 | 7.06 | 6.6 | -190 | -2.72% | 795,200 | - | 333,675 | 20.22 | 41.72 | 6,600 | 17,500 | ||||||
GMD | 80 | 80 | 80.9 | 80.9 | 79.1 | 0 | 0.00% | 805,800 | - | 24,471,885 | 1,483.14 | 26.37 | 12,810 | 119,200 | ||||||
VPG | 16.9 | 16.8 | 17 | 17.1 | 16.7 | -100 | -0.59% | 815,300 | - | 1,414,679 | 85.74 | 22.67 | 0 | 0 | ||||||
VPI | 59.6 | 59 | 59.5 | 60.2 | 59 | -600 | -1.01% | 821,000 | - | 14,277,977 | 865.33 | 26.46 | 4,000 | 5,300 | ||||||
LSS | 11.95 | 12.05 | 12.2 | 12.2 | 11.95 | +100 | +0.84% | 822,600 | - | 898,303 | 54.44 | 30.35 | 0 | 60 | ||||||
TLH | 8.9 | 8.75 | 8.9 | 9 | 8.7 | -150 | -1.69% | 898,600 | - | 982,800 | 59.56 | 165.09 | 0 | 44,100 | ||||||
FUESSVFL | 21.03 | 21.36 | 21.11 | 21.53 | 21.11 | +330 | +1.57% | 916,800 | - | - | - | - | 200 | 1,897,000 | ||||||
ITC | 12.55 | 12.5 | 12.7 | 12.8 | 12.35 | -50 | -0.40% | 954,800 | - | 1,199,188 | 72.68 | 7.91 | 0 | 0 | ||||||
PNJ | 97.5 | 97.7 | 97.6 | 97.8 | 96.9 | +200 | +0.21% | 975,300 | - | 32,045,564 | 1,942.16 | 18.71 | 0 | 0 | ||||||
VTP | 89.4 | 88.7 | 89.4 | 90.2 | 87.8 | -700 | -0.78% | 1,045,300 | - | - | - | 45.35 | 100 | 900 | ||||||
TCD | 8.01 | 7.95 | 8.06 | 8.1 | 7.9 | -60 | -0.75% | 1,055,400 | - | 2,247,312 | 136.20 | 5.61 | 200 | 1,200 | ||||||
SAB | 57.5 | 57.2 | 57.5 | 57.5 | 56.9 | -300 | -0.52% | 1,074,300 | - | 73,362,568 | 4,446.22 | 7.17 | 122,100 | 588,780 | ||||||
SZC | 43.25 | 43.05 | 43.5 | 43.5 | 42.9 | -200 | -0.46% | 1,114,200 | - | 5,165,998 | 313.09 | 26.56 | 3,200 | 241,520 | ||||||
VGC | 58.8 | 59.4 | 59.3 | 59.9 | 58.4 | +600 | +1.02% | 1,150,500 | - | 26,631,990 | 1,614.06 | 21.86 | 110,900 | 17,300 | ||||||
TTF | 4.51 | 4.5 | 4.52 | 4.58 | 4.49 | -10 | -0.22% | 1,225,000 | - | 1,770,896 | 107.33 | - | 28,100 | 200 | ||||||
CTD | 73.5 | 72.7 | 74.5 | 74.5 | 72.3 | -800 | -1.09% | 1,229,300 | - | 7,213,055 | 437.15 | 102.83 | 22,400 | 59,700 | ||||||
HTN | 16.9 | 16.6 | 17.05 | 17.05 | 16.5 | -300 | -1.78% | 1,230,800 | - | 1,479,332 | 89.66 | 24.20 | 4,500 | 152,800 | ||||||
VCB | 95.8 | 95.7 | 96.2 | 96.4 | 95.6 | -100 | -0.10% | 1,232,800 | - | 534,876,034 | 32,416.73 | 16.44 | 356,000 | 689,980 | ||||||
FIT | 5 | 4.97 | 5.03 | 5.06 | 4.94 | -30 | -0.60% | 1,244,400 | - | 1,689,467 | 102.39 | 32.70 | 0 | 0 | ||||||
FRT | 147 | 156.9 | 147 | 156.9 | 147 | +9,900 | +6.73% | 1,260,500 | - | 21,376,431 | 1,295.54 | - | 359,910 | 218,900 | ||||||
PLX | 38 | 37.55 | 37.9 | 38.15 | 37.45 | -450 | -1.18% | 1,265,700 | - | 47,710,738 | 2,891.56 | 36.25 | 5,800 | 72,200 | ||||||
SSB | 22.2 | 22.2 | 22.05 | 22.2 | 21.95 | 0 | 0.00% | 1,341,100 | - | 54,472,140 | 3,301.34 | 15.28 | 59,800 | 59,200 | ||||||
BID | 52.5 | 52.6 | 53.2 | 53.9 | 52.5 | +100 | +0.19% | 1,358,700 | - | 266,078,353 | 16,125.96 | 16.83 | 100,860 | 320,110 | ||||||
FCN | 16.6 | 16.5 | 16.7 | 16.7 | 16.4 | -100 | -0.60% | 1,405,800 | - | 2,597,744 | 157.44 | 65.48 | 100 | 104,030 | ||||||
VHC | 77 | 79.3 | 77.6 | 80 | 77.1 | +2,300 | +2.99% | 1,426,900 | - | 14,832,628 | 898.95 | 7.72 | 171,400 | 37,300 | ||||||
KSB | 26.95 | 26.6 | 27.05 | 27.05 | 26.5 | -350 | -1.30% | 1,456,300 | - | 2,029,468 | 123.00 | 15.49 | 0 | 27,120 | ||||||
EVG | 5.98 | 5.98 | 5.98 | 6.1 | 5.87 | 0 | 0.00% | 1,549,600 | - | 1,287,194 | 78.01 | 47.09 | 79,700 | 126,400 | ||||||
HBC | 9.09 | 8.95 | 9.13 | 9.14 | 8.9 | -140 | -1.54% | 1,561,100 | - | 2,453,493 | 148.70 | - | 122,500 | 29,200 | ||||||
HAH | 43.55 | 43.55 | 43.95 | 43.95 | 43.2 | 0 | 0.00% | 1,562,300 | - | 4,595,260 | 278.50 | 13.14 | 500 | 22,700 | ||||||
VOS | 12.35 | 12.2 | 12.4 | 12.45 | 12.1 | -150 | -1.21% | 1,565,000 | - | 1,708,000 | 103.52 | 10.99 | 33,400 | 28,800 | ||||||
NAB | 16.4 | 16.5 | 16.4 | 16.5 | 16.35 | +100 | +0.61% | 1,569,600 | - | - | - | 6.66 | 10,000 | 0 | ||||||
HNG | 4.26 | 4.27 | 4.22 | 4.3 | 4.22 | +10 | +0.23% | 1,575,000 | - | 4,733,525 | 286.88 | - | 98,700 | 3,100 | ||||||
HHS | 9.17 | 9.15 | 9.25 | 9.25 | 9.12 | -20 | -0.22% | 1,577,400 | - | 3,176,521 | 192.52 | 8.78 | 204,400 | 218,200 | ||||||
QCG | 12.45 | 12.9 | 13 | 13 | 12.6 | +450 | +3.61% | 1,648,500 | - | 3,549,166 | 215.10 | 157.32 | 202,800 | 24,900 | ||||||
YEG | 10.6 | 10.7 | 10.6 | 10.85 | 10.5 | +100 | +0.94% | 1,723,700 | - | 816,196 | 49.47 | 30.66 | 20,000 | 19,800 | ||||||
GIL | 38 | 39.5 | 38 | 39.5 | 37.5 | +1,500 | +3.95% | 1,763,700 | - | 2,764,972 | 167.57 | 5.87 | 74,500 | 34,900 | ||||||
HDG | 29.75 | 29.45 | 29.85 | 30.15 | 29.35 | -300 | -1.01% | 1,792,200 | - | 9,004,539 | 545.73 | 6.53 | 182,500 | 274,200 | ||||||
DRH | 5.09 | 4.98 | 5.06 | 5.12 | 4.94 | -110 | -2.16% | 1,797,400 | - | 616,065 | 37.34 | 4,980.00 | 0 | 404,600 | ||||||
POM | 5.3 | 5.28 | 5.3 | 5.38 | 5.2 | -20 | -0.38% | 1,800,100 | - | 1,470,710 | 89.13 | - | 0 | 4,000 | ||||||
ITA | 6.14 | 6.11 | 6.16 | 6.16 | 6.09 | -30 | -0.49% | 1,835,600 | - | 5,733,145 | 347.46 | - | 0 | 98,100 | ||||||
AGG | 23.7 | 24.2 | 23.7 | 24.2 | 23.7 | +500 | +2.11% | 1,945,500 | - | 3,027,865 | 183.51 | 152.20 | 406,500 | 2,000 | ||||||
SBT | 12.55 | 12.5 | 12.65 | 12.7 | 12.45 | -50 | -0.40% | 2,021,200 | - | 9,256,262 | 560.99 | 21.93 | 31,500 | 27,900 | ||||||
KDH | 38.4 | 37.9 | 38.45 | 38.6 | 37.9 | -500 | -1.30% | 2,093,300 | - | 30,293,924 | 1,836.00 | 26.32 | 224,900 | 129,600 | ||||||
VDS | 21.9 | 22.65 | 22.25 | 22.7 | 21.65 | +750 | +3.42% | 2,115,100 | - | 4,756,500 | 288.27 | 14.52 | 344,300 | 157,900 | ||||||
DGW | 65.6 | 65.8 | 66.6 | 67.4 | 65.8 | +200 | +0.30% | 2,226,000 | - | 10,993,402 | 666.27 | 15.60 | 125,400 | 84,560 | ||||||
AAA | 11 | 11.05 | 11.1 | 11.1 | 10.95 | +50 | +0.45% | 2,343,400 | - | 4,224,133 | 256.01 | 25.52 | 52,000 | 0 | ||||||
DLG | 2.33 | 2.35 | 2.35 | 2.36 | 2.32 | +20 | +0.86% | 2,393,900 | - | 703,378 | 42.63 | - | 42,100 | 232,300 | ||||||
DGC | 120.7 | 123.9 | 121.9 | 125 | 121.5 | +3,200 | +2.65% | 2,417,200 | - | 47,054,545 | 2,851.79 | 16.15 | 375,400 | 324,180 | ||||||
OCB | 15 | 15.15 | 15.15 | 15.2 | 15 | +150 | +1.00% | 2,647,400 | - | 31,130,588 | 1,886.70 | 5.96 | 301,400 | 0 | ||||||
CTS | 37.55 | 39 | 38 | 39.5 | 37.85 | +1,450 | +3.86% | 2,726,100 | - | 5,799,353 | 351.48 | 81.59 | 698,900 | 200 | ||||||
FPT | 115.2 | 117.1 | 115.9 | 117.4 | 115.3 | +1,900 | +1.65% | 2,803,200 | - | 148,713,355 | 9,012.93 | 25.12 | 51,200 | 51,200 | ||||||
NLG | 44.2 | 43.8 | 44.7 | 44.7 | 43.45 | -400 | -0.90% | 2,822,000 | - | 16,853,253 | 1,021.41 | 36.90 | 244,100 | 441,800 | ||||||
DXS | 7.45 | 7.45 | 7.51 | 7.65 | 7.44 | 0 | 0.00% | 2,856,400 | - | 4,277,068 | 259.22 | 9.80 | 66,400 | 632,300 | ||||||
HDC | 34.8 | 34.45 | 35 | 35.1 | 34.25 | -350 | -1.01% | 2,904,200 | - | 4,654,363 | 282.08 | 8.01 | 31,100 | 62,900 | ||||||
FTS | 62 | 63.4 | 62.8 | 63.9 | 62 | +1,400 | +2.26% | 2,917,800 | - | 13,603,420 | 824.45 | 30.57 | 507,100 | 960 | ||||||
GVR | 33.4 | 33.05 | 33.55 | 33.6 | 33 | -350 | -1.05% | 3,194,600 | - | 132,200,000 | 8,012.12 | 40.95 | 368,400 | 64,800 | ||||||
LDG | 3.09 | 3.06 | 3.1 | 3.12 | 3.03 | -30 | -0.97% | 3,347,300 | - | 783,994 | 47.51 | 180.00 | 37,300 | 786,100 | ||||||
DPM | 35.85 | 36.25 | 36 | 36.55 | 35.65 | +400 | +1.12% | 3,377,900 | - | 14,185,867 | 859.75 | 35.19 | 132,400 | 104,900 | ||||||
ANV | 34.85 | 35.3 | 35.1 | 35.6 | 35 | +450 | +1.29% | 3,418,800 | - | 4,699,414 | 284.81 | 6.66 | 116,800 | 25,500 | ||||||
PC1 | 28.55 | 28.45 | 28.8 | 28.8 | 28.4 | -100 | -0.35% | 3,461,700 | - | 8,847,824 | 536.23 | 18.73 | 6,800 | 77,700 | ||||||
SCR | 7.78 | 7.7 | 7.83 | 7.86 | 7.69 | -80 | -1.03% | 3,613,500 | - | 3,046,596 | 184.64 | 60.63 | 4,800 | 97,500 | ||||||
KHG | 6.5 | 6.48 | 6.49 | 6.54 | 6.41 | -20 | -0.31% | 3,672,300 | - | 2,912,340 | 176.51 | 5.86 | 143,000 | 85,500 | ||||||
PVD | 32.5 | 32.2 | 32.6 | 32.6 | 32.15 | -300 | -0.92% | 3,869,800 | - | 17,899,336 | 1,084.81 | - | 27,400 | 352,400 | ||||||
BAF | 28.8 | 28.85 | 28.85 | 29.2 | 28.45 | +50 | +0.17% | 3,928,700 | - | 4,140,552 | 250.94 | 11.13 | 39,000 | 81,900 | ||||||
POW | 11.45 | 11.45 | 11.5 | 11.55 | 11.4 | 0 | 0.00% | 4,069,500 | - | 26,814,430 | 1,625.12 | 13.15 | 1,200 | 157,400 | ||||||
PAN | 24.05 | 25.1 | 24.3 | 25.25 | 24.05 | +1,050 | +4.37% | 4,239,400 | - | 5,243,258 | 317.77 | 14.02 | 795,900 | 244,300 | ||||||
LPB | 16.75 | 16.9 | 16.85 | 16.95 | 16.8 | +150 | +0.90% | 4,297,700 | - | 43,223,717 | 2,619.62 | 6.33 | 75,200 | 438,530 | ||||||
VNM | 67.7 | 67.7 | 67.7 | 68.4 | 67.6 | 0 | 0.00% | 4,470,700 | - | 141,489,984 | 8,575.15 | 17.83 | 81,900 | 2,437,710 | ||||||
VCG | 25.55 | 25.5 | 25.75 | 25.85 | 25.4 | -50 | -0.20% | 4,505,700 | - | 13,628,871 | 825.99 | 15.87 | 10,800 | 75,900 | ||||||
PVT | 29.1 | 28.75 | 29.3 | 29.3 | 28.55 | -350 | -1.20% | 4,616,500 | - | 9,304,973 | 563.94 | 10.16 | 130,700 | 242,300 | ||||||
VIC | 47.05 | 47.6 | 47.05 | 47.95 | 46.9 | +550 | +1.17% | 4,639,100 | - | 181,543,333 | 11,002.63 | 20.11 | 220,100 | 593,530 | ||||||
DCM | 35.15 | 35.55 | 35.35 | 35.7 | 35 | +400 | +1.14% | 4,660,800 | - | 18,820,170 | 1,140.62 | 19.78 | 154,700 | 188,900 | ||||||
ASM | 12.8 | 13.35 | 12.85 | 13.35 | 12.8 | +550 | +4.30% | 4,838,800 | - | 4,492,632 | 272.28 | 7.09 | 1,424,700 | 386,800 | ||||||
BCG | 8.97 | 8.91 | 9.05 | 9.05 | 8.88 | -60 | -0.67% | 4,841,700 | - | 4,753,197 | 288.07 | 12.46 | 14,700 | 835,900 | ||||||
ORS | 17.6 | 17.85 | 17.8 | 17.95 | 17.4 | +250 | +1.42% | 4,991,200 | - | 3,570,000 | 216.36 | 26.33 | 208,600 | 19,800 | ||||||
IDI | 12.8 | 12.85 | 12.85 | 13.15 | 12.8 | +50 | +0.39% | 4,995,300 | - | 2,925,233 | 177.29 | 5.35 | 169,500 | 40,400 | ||||||
HDB | 24.15 | 24.25 | 24 | 24.25 | 24 | +100 | +0.41% | 5,404,000 | - | 70,629,352 | 4,280.57 | 7.87 | 468,200 | 554,900 | ||||||
MSB | 14.75 | 14.9 | 14.85 | 15.05 | 14.75 | +150 | +1.02% | 5,537,300 | - | 29,800,000 | 1,806.06 | 6.62 | 409,000 | 0 | ||||||
HHV | 15.7 | 15.55 | 15.8 | 15.8 | 15.5 | -150 | -0.96% | 5,748,800 | - | 5,121,398 | 310.39 | 15.84 | 12,500 | 320,600 | ||||||
AGR | 21.2 | 22.65 | 21.5 | 22.65 | 21.45 | +1,450 | +6.84% | 5,939,300 | - | 4,878,612 | 295.67 | 33.36 | 1,102,100 | 1,100 | ||||||
MSN | 75.4 | 76 | 76.9 | 77.7 | 75.7 | +600 | +0.80% | 6,237,000 | - | 108,744,099 | 6,590.55 | 258.50 | 633,700 | 2,229,410 | ||||||
IJC | 15.8 | 16.05 | 15.9 | 16.6 | 15.8 | +250 | +1.58% | 6,389,600 | - | 4,041,912 | 244.96 | 8.39 | 497,200 | 515,200 | ||||||
CII | 19.5 | 19.3 | 19.7 | 19.7 | 19.25 | -200 | -1.03% | 6,436,000 | - | 6,144,441 | 372.39 | 33.10 | 9,700 | 191,000 | ||||||
HQC | 4.52 | 4.52 | 4.55 | 4.6 | 4.49 | 0 | 0.00% | 6,676,800 | - | 2,154,229 | 130.56 | 115.90 | 56,700 | 1,176,400 | ||||||
NKG | 26 | 26.1 | 26.1 | 26.2 | 25.75 | +100 | +0.38% | 6,875,400 | - | 6,871,551 | 416.46 | - | 74,650 | 43,700 | ||||||
CTG | 35.5 | 35.75 | 35.9 | 35.9 | 35.3 | +250 | +0.70% | 7,031,500 | - | 171,805,584 | 10,412.46 | 10.24 | 176,200 | 1,338,940 | ||||||
VSC | 23.55 | 23.4 | 23.8 | 23.8 | 23.3 | -150 | -0.64% | 7,350,900 | - | 3,121,458 | 189.18 | 9.55 | 210,400 | 196,800 | ||||||
EVF | 16.7 | 16.35 | 16.8 | 16.95 | 16.3 | -350 | -2.10% | 7,985,100 | - | 11,479,794 | 695.75 | 19.26 | 50,330 | 11,040 | ||||||
VIB | 24.2 | 24.25 | 24.5 | 24.75 | 23.95 | +50 | +0.21% | 8,013,000 | - | 61,517,583 | 3,728.34 | 7.28 | 0 | 50 | ||||||
LCG | 14 | 13.7 | 14.1 | 14.1 | 13.7 | -300 | -2.14% | 8,126,000 | - | 2,598,079 | 157.46 | 16.41 | 1,000 | 1,613,400 | ||||||
PDR | 32.1 | 32.1 | 32.5 | 32.6 | 32 | 0 | 0.00% | 8,643,400 | - | 23,715,828 | 1,437.32 | 32.00 | 1,336,900 | 765,800 | ||||||
TCH | 15.45 | 15.2 | 15.45 | 15.6 | 15.15 | -250 | -1.62% | 8,900,700 | - | 10,156,881 | 615.57 | 41.30 | 399,200 | 296,000 | ||||||
VCI | 52.8 | 53.7 | 53.5 | 55 | 53 | +900 | +1.70% | 9,002,800 | - | 23,493,750 | 1,423.86 | 26.86 | 1,351,300 | 2,138,400 | ||||||
KBC | 35.55 | 35.55 | 35.65 | 35.95 | 35.15 | 0 | 0.00% | 9,189,700 | - | 27,288,349 | 1,653.84 | 17.84 | 366,620 | 374,300 | ||||||
HPX | 8.17 | 8.2 | 8.29 | 8.4 | 8.13 | +30 | +0.37% | 9,520,900 | - | 2,494,182 | 151.16 | 19.57 | 250,200 | 4,100 | ||||||
TPB | 19.2 | 19.1 | 19.4 | 19.5 | 19 | -100 | -0.52% | 10,132,800 | - | 42,051,229 | 2,548.56 | 4.83 | 277,000 | 1,067,700 | ||||||
DBC | 31.7 | 32.2 | 31.9 | 32.4 | 31.8 | +500 | +1.58% | 10,512,500 | - | 7,792,460 | 472.27 | 1,533.33 | 228,300 | 2,300 | ||||||
MWG | 50.7 | 51 | 50.8 | 52.2 | 50.4 | +300 | +0.59% | 11,651,700 | - | 74,574,453 | 4,519.66 | 443.48 | 1,489,540 | 813,200 | ||||||
ACB | 28 | 28.35 | 28.3 | 28.6 | 28.2 | +350 | +1.25% | 12,423,400 | - | 110,112,828 | 6,673.50 | 6.93 | 48,907,100 | 48,907,190 | ||||||
DIG | 32.75 | 32.7 | 33 | 33.1 | 32.65 | -50 | -0.15% | 12,618,800 | - | 19,942,160 | 1,208.62 | 138.56 | 25,200 | 939,700 | ||||||
HSG | 24.1 | 24.05 | 24.2 | 24.2 | 23.75 | -50 | -0.21% | 13,643,300 | - | 14,814,375 | 897.84 | 511.70 | 201,900 | 812,110 | ||||||
SHB | 11.5 | 11.6 | 11.55 | 11.65 | 11.5 | +100 | +0.87% | 14,016,400 | - | 41,979,262 | 2,544.20 | 4.60 | 152,300 | 639,400 | ||||||
VRE | 25.95 | 25.65 | 26 | 26.4 | 25.65 | -300 | -1.16% | 14,611,800 | - | 58,284,967 | 3,532.42 | 20.99 | 116,700 | 10,001,720 | ||||||
VPB | 19.6 | 19.65 | 19.65 | 19.8 | 19.5 | +50 | +0.26% | 14,691,300 | - | 155,901,599 | 9,448.58 | 7.23 | 1,842,040 | 286,840 | ||||||
MBB | 25.3 | 25.5 | 25.65 | 25.7 | 25.2 | +200 | +0.79% | 15,988,900 | - | 132,959,143 | 8,058.13 | 6.61 | 0 | 90 | ||||||
EIB | 18.6 | 18.5 | 18.75 | 18.75 | 18.45 | -100 | -0.54% | 16,055,300 | - | 32,206,024 | 1,951.88 | 7.72 | 340,500 | 189,300 | ||||||
DXG | 20.3 | 20 | 20.55 | 20.55 | 19.9 | -300 | -1.48% | 16,964,900 | - | 12,200,630 | 739.43 | 73.26 | 120,000 | 358,900 | ||||||
GEX | 25.05 | 24.8 | 25.3 | 25.35 | 24.7 | -250 | -1.00% | 17,130,200 | - | 21,117,096 | 1,279.82 | 63.92 | 434,250 | 3,083,500 | ||||||
HCM | 29 | 30.05 | 29.5 | 30.05 | 29.4 | +1,050 | +3.62% | 17,332,400 | - | 13,739,219 | 832.68 | 16.11 | 1,313,000 | 252,630 | ||||||
VHM | 42.5 | 43.3 | 42.8 | 44.05 | 42.6 | +800 | +1.88% | 18,563,500 | - | 188,544,112 | 11,426.92 | 5.65 | 1,459,510 | 8,904,180 | ||||||
HPG | 30.6 | 30.55 | 30.85 | 30.85 | 30.45 | -50 | -0.16% | 19,113,700 | - | 177,641,703 | 10,766.16 | 21.04 | 1,270,400 | 3,691,200 | ||||||
HAG | 12.55 | 12.95 | 12.55 | 13.05 | 12.55 | +400 | +3.19% | 22,871,900 | - | 12,009,821 | 727.87 | - | 871,700 | 561,600 | ||||||
SSI | 38.5 | 39.15 | 39 | 39.25 | 38.8 | +650 | +1.69% | 26,417,300 | - | 58,769,245 | 3,561.77 | 27.34 | 1,864,980 | 685,040 | ||||||
VIX | 21 | 21 | 21.25 | 21.25 | 20.75 | 0 | 0.00% | 29,128,100 | - | 14,058,339 | 852.02 | 14.54 | 234,400 | 254,800 | ||||||
TCB | 45.55 | 48 | 48.7 | 48.7 | 47.7 | +2,450 | +5.38% | 30,022,800 | - | 169,080,519 | 10,247.30 | 8.38 | 630,100 | 4,597,880 | ||||||
STB | 30.9 | 32 | 31.2 | 32 | 30.8 | +1,100 | +3.56% | 31,997,700 | - | 60,326,903 | 3,656.18 | 11.97 | 6,665,600 | 801,420 | ||||||
VND | 23.3 | 23.2 | 23.4 | 23.7 | 22.9 | -100 | -0.43% | 43,877,300 | - | 28,253,981 | 1,712.36 | 25.11 | 68,510 | 4,898,200 | ||||||
NVL | 18.1 | 17.65 | 18.3 | 18.3 | 17.55 | -450 | -2.49% | 45,121,500 | - | 34,419,345 | 2,086.02 | 15.87 | 21,350 | 8,887,600 |
※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や株式分割、株主割当増資などの権利落ち日に当たる場合、当日の基準株価(前日終値)が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます(公式発表が遅れて表示されない場合もあります)。